Optimax Holdings Sdn Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.590	0.590	0.585	0.590	0.569	389,500
2025-02-12	0.595	0.595	0.590	0.590	0.569	269,500
2025-02-10	0.585	0.590	0.585	0.590	0.569	201,700
2025-02-07	0.585	0.595	0.585	0.585	0.564	171,500
2025-02-06	0.585	0.590	0.580	0.585	0.564	388,500
2025-02-05	0.585	0.585	0.580	0.580	0.560	1,641,300
2025-02-04	0.585	0.590	0.580	0.585	0.564	500,000
2025-02-03	0.590	0.590	0.585	0.585	0.564	239,200
2025-01-31	0.595	0.595	0.585	0.585	0.564	100,100
2025-01-28	0.585	0.595	0.585	0.585	0.564	154,800
2025-01-27	0.585	0.590	0.580	0.585	0.564	698,000
2025-01-24	0.600	0.600	0.585	0.585	0.564	295,400
2025-01-23	0.595	0.600	0.595	0.600	0.579	35,100
2025-01-22	0.600	0.600	0.590	0.590	0.569	288,300
2025-01-21	0.595	0.600	0.595	0.600	0.579	171,800
2025-01-20	0.590	0.605	0.590	0.595	0.574	335,700
2025-01-17	0.595	0.595	0.590	0.590	0.569	318,800
2025-01-16	0.590	0.600	0.585	0.600	0.579	454,800
2025-01-15	0.590	0.595	0.585	0.590	0.569	350,400
2025-01-14	0.595	0.600	0.585	0.590	0.569	981,300
2025-01-13	0.600	0.600	0.595	0.600	0.579	178,900
2025-01-10	0.600	0.605	0.600	0.600	0.579	112,500
2025-01-09	0.605	0.605	0.600	0.600	0.579	105,300
2025-01-08	0.600	0.610	0.600	0.605	0.584	472,200
2025-01-07	0.605	0.605	0.600	0.600	0.579	385,500
2025-01-06	0.600	0.605	0.595	0.605	0.584	269,100
2025-01-03	0.600	0.600	0.590	0.600	0.579	970,700
2025-01-02	0.600	0.600	0.600	0.600	0.579	113,900
2024-12-31	0.600	0.600	0.595	0.600	0.579	463,900
2024-12-30	0.600	0.600	0.595	0.600	0.579	332,300
2024-12-27	0.600	0.600	0.595	0.600	0.579	423,700
2024-12-26	0.595	0.600	0.595	0.600	0.579	377,400
2024-12-24	0.600	0.600	0.595	0.600	0.579	164,700
2024-12-23	0.605	0.605	0.600	0.605	0.584	79,600
2024-12-20	0.600	0.605	0.595	0.605	0.584	290,800
2024-12-19	0.600	0.605	0.600	0.600	0.579	430,600
2024-12-18	0.605	0.605	0.600	0.600	0.579	181,700
2024-12-17	0.610	0.610	0.600	0.605	0.584	291,000
2024-12-16	0.615	0.615	0.605	0.610	0.589	710,900
2024-12-13	0.610	0.610	0.605	0.610	0.589	185,200
2024-12-12	0.610	0.610	0.605	0.610	0.589	247,600
2024-12-11	0.620	0.620	0.605	0.605	0.584	707,900
2024-12-10	0.625	0.625	0.615	0.620	0.598	250,800
2024-12-09	0.625	0.625	0.620	0.620	0.590	317,900
2024-12-06	0.625	0.635	0.620	0.625	0.595	695,000
2024-12-05	0.635	0.635	0.620	0.625	0.595	150,000
2024-12-04	0.630	0.630	0.620	0.630	0.600	622,800
2024-12-03	0.630	0.630	0.625	0.630	0.600	556,500
2024-12-02	0.620	0.640	0.620	0.635	0.605	347,200
2024-11-29	0.640	0.640	0.625	0.630	0.600	345,800
2024-11-28	0.625	0.640	0.625	0.640	0.610	302,900
2024-11-27	0.625	0.640	0.620	0.620	0.590	313,200
2024-11-26	0.640	0.640	0.620	0.625	0.595	1,276,700
2024-11-25	0.640	0.645	0.635	0.645	0.614	48,600
2024-11-22	0.650	0.650	0.640	0.640	0.610	233,900
2024-11-21	0.645	0.650	0.645	0.645	0.614	88,900
2024-11-20	0.640	0.650	0.640	0.650	0.619	85,300
2024-11-19	0.645	0.650	0.645	0.645	0.614	113,800
2024-11-18	0.650	0.650	0.645	0.650	0.619	46,600
2024-11-15	0.660	0.665	0.645	0.660	0.629	86,200

← NewerPage 8 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0060 MYR
2025-12-12	0.0080 MYR
2025-03-12	0.0050 MYR
2024-12-10	0.0080 MYR
2024-03-19	0.0060 MYR
2023-12-19	0.0060 MYR
2023-03-20	0.0120 MYR
2022-12-12	0.0120 MYR
2022-03-16	0.0190 MYR
2021-12-09	0.0190 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.